New Zealand markets open in 8 hours 51 minutes

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.70-0.38 (-1.18%)
At close: 04:00PM EST
31.71 +0.01 (+0.03%)
After hours: 06:22PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202332.0232.1431.4331.7031.705,668,800
03 Feb 202332.2632.4432.0032.0832.087,436,800
02 Feb 202331.9132.2631.4832.2132.218,034,400
01 Feb 202331.8932.1731.5031.8631.8610,077,300
31 Jan 202331.2232.2431.0732.2432.2411,984,600
30 Jan 202331.3031.7231.0131.0331.036,201,800
27 Jan 202331.3631.7031.3131.5131.516,375,600
26 Jan 202331.6431.6831.1031.4331.437,382,800
25 Jan 202331.2231.4130.5131.4031.407,189,500
24 Jan 202331.5334.8031.0031.4431.446,451,300
23 Jan 202331.6631.9431.5131.6831.688,740,400
20 Jan 202331.9532.0631.3731.4631.467,366,500
19 Jan 202331.5532.2531.5031.9331.937,480,800
18 Jan 202332.8032.9131.5931.6831.687,924,100
17 Jan 202332.9633.0832.6632.7832.785,565,800
13 Jan 202332.8832.9732.3932.8132.814,659,700
12 Jan 202332.6733.0632.5032.9632.966,560,800
11 Jan 202332.4732.5732.2232.4332.436,675,100
10 Jan 202332.8232.9531.9432.1432.146,282,200
09 Jan 202332.9333.0732.5532.6332.636,715,100
06 Jan 202332.3832.9232.2632.5632.566,347,300
05 Jan 202332.2032.3031.9432.0232.026,009,300
04 Jan 202331.8432.5331.7232.3532.355,761,600
03 Jan 202332.7132.7231.7132.1532.155,544,600
30 Dec 202232.8533.0332.6532.9032.903,479,200
29 Dec 202232.6533.0832.5932.9732.973,551,500
28 Dec 202233.3433.5132.5832.7232.723,688,200
27 Dec 202233.3933.5433.1733.4133.414,938,100
23 Dec 202232.6733.4132.6033.3233.325,307,500
22 Dec 202232.9332.9432.0032.5732.574,830,000
21 Dec 202232.8333.1532.5832.9732.975,515,900
20 Dec 202232.1132.4931.9732.3532.355,047,100
19 Dec 202232.5032.5931.8732.0732.074,805,800
16 Dec 202232.7932.8931.8132.3532.3515,936,800
15 Dec 202233.4733.6433.1233.5033.506,735,600
14 Dec 202233.8634.1933.3333.7233.724,883,800
13 Dec 202233.7834.0333.4233.7933.798,547,800
12 Dec 202232.7233.2032.4033.1933.195,708,600
09 Dec 202232.8333.2332.5832.5932.595,991,400
08 Dec 202233.7533.8732.5132.9132.917,624,600
08 Dec 20220.425 Dividend
07 Dec 202233.5334.2233.5133.7933.379,084,600
06 Dec 202234.0134.2833.1233.4733.056,560,100
05 Dec 202235.1635.2233.9334.1733.746,331,700
02 Dec 202234.5634.9834.4534.9634.526,715,200
01 Dec 202235.0635.4634.7734.9234.486,139,700
30 Nov 202234.6134.8534.2534.7034.2612,459,400
29 Nov 202233.7634.4833.7234.3233.896,392,000
28 Nov 202233.3333.6333.1933.4833.065,807,500
25 Nov 202233.9434.1533.8133.9033.472,108,100
23 Nov 202233.9034.1033.5533.8333.404,032,400
22 Nov 202233.5534.3133.3734.2133.786,366,200
21 Nov 202232.9633.1932.3433.1532.736,415,100
18 Nov 202232.8833.4632.7433.4032.988,510,300
17 Nov 202233.3733.5132.5933.1032.687,848,100
16 Nov 202233.7033.8833.4733.7733.354,642,700
15 Nov 202234.0634.2133.7233.9033.474,467,700
14 Nov 202234.0834.5333.7633.7733.355,136,800
11 Nov 202234.0634.2433.5634.0833.655,767,700
10 Nov 202233.3233.6533.0233.6233.209,389,200
09 Nov 202233.8033.8232.5932.6732.265,655,700
08 Nov 202233.8734.1233.5333.9633.534,776,900
07 Nov 202233.6734.0733.4933.8433.415,816,400
04 Nov 202233.7233.8333.0933.5433.125,524,100
03 Nov 202232.8833.3532.5833.1532.736,386,400
02 Nov 202233.4433.7532.9833.0432.627,056,100
01 Nov 202233.2833.8433.0733.4433.027,498,500
31 Oct 202232.5333.1532.4532.7332.3210,473,300
28 Oct 202232.8432.8932.2232.6732.266,079,600
27 Oct 202232.6132.8732.4232.5032.095,166,100
26 Oct 202232.0832.3431.8732.1531.755,633,700
25 Oct 202231.0031.8830.9331.8531.455,810,000
24 Oct 202231.6631.6630.9831.1030.715,646,900
21 Oct 202230.9731.7630.6931.5231.128,867,500
20 Oct 202231.2431.2430.5630.9030.519,037,800
19 Oct 202230.4131.0930.3230.8830.495,948,600
18 Oct 202230.1930.7430.0830.4430.066,239,900
17 Oct 202229.8230.3029.6829.9629.586,089,000
14 Oct 202230.4330.6829.3829.4129.046,948,300
13 Oct 202228.9730.5528.9630.4130.038,315,100
12 Oct 202229.5829.6829.2229.3628.996,608,500
11 Oct 202229.2130.1929.0429.7529.387,521,900
10 Oct 202229.9030.2329.2329.3528.985,571,500
07 Oct 202230.1030.2229.5129.7929.427,169,200
06 Oct 202230.1730.5929.9830.1129.735,950,400
05 Oct 202230.5530.8229.9730.4630.087,109,000
04 Oct 202229.9230.7329.7830.7130.326,496,800
03 Oct 202229.5129.6929.2829.4329.067,637,200
30 Sept 202228.7928.9228.5428.6328.2710,985,700
29 Sept 202229.0929.3128.4528.9628.609,026,600
28 Sept 202228.6729.5128.4829.4129.047,915,000
27 Sept 202228.9629.1228.3028.5428.187,283,700
26 Sept 202228.9529.1428.3628.4228.069,044,900
23 Sept 202230.3530.3628.8229.1528.7811,183,000
22 Sept 202231.8431.8431.1531.1630.774,907,800
21 Sept 202232.2532.4631.4731.4731.078,149,400
20 Sept 202231.8932.0031.3531.8331.436,232,400
19 Sept 202231.1032.0730.9632.0631.667,489,500
16 Sept 202232.6232.6531.3231.6931.2915,579,900
15 Sept 202232.9833.2032.7232.8332.426,061,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...